3945 スーパーバッグ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 390 | 390 | 380 | 380 | 2,000 | 3,800 |
| 1996-12-26 | 399 | 399 | 385 | 385 | 2,000 | 3,850 |
| 1996-12-25 | 399 | 399 | 399 | 399 | 6,000 | 3,990 |
| 1996-12-24 | 398 | 399 | 398 | 399 | 2,000 | 3,990 |
| 1996-12-19 | 421 | 421 | 420 | 420 | 6,000 | 4,200 |
| 1996-12-18 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-12-17 | 430 | 430 | 425 | 425 | 2,000 | 4,250 |
| 1996-12-16 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-12-13 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-12-11 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1996-12-10 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1996-12-09 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1996-12-05 | 461 | 461 | 461 | 461 | 10,000 | 4,610 |
| 1996-12-04 | 461 | 461 | 461 | 461 | 4,000 | 4,610 |
| 1996-12-03 | 470 | 470 | 470 | 470 | 12,000 | 4,700 |
| 1996-11-28 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1996-11-26 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1996-11-25 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1996-11-22 | 466 | 466 | 465 | 465 | 3,000 | 4,650 |
| 1996-11-21 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1996-11-20 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1996-11-19 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1996-11-18 | 484 | 484 | 476 | 476 | 4,000 | 4,760 |
| 1996-11-15 | 490 | 490 | 481 | 481 | 6,000 | 4,810 |
| 1996-11-13 | 470 | 490 | 470 | 490 | 12,000 | 4,900 |
| 1996-11-12 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1996-11-11 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1996-11-08 | 465 | 470 | 465 | 470 | 4,000 | 4,700 |
| 1996-11-07 | 466 | 466 | 465 | 465 | 4,000 | 4,650 |
| 1996-11-06 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1996-11-05 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1996-11-01 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1996-10-30 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1996-10-28 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1996-10-25 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
| 1996-10-24 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1996-10-21 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1996-10-18 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1996-10-17 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1996-10-16 | 460 | 461 | 460 | 461 | 5,000 | 4,610 |
| 1996-10-15 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-10-11 | 481 | 481 | 480 | 480 | 2,000 | 4,800 |
| 1996-10-08 | 482 | 482 | 481 | 481 | 5,000 | 4,810 |
| 1996-10-04 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1996-10-03 | 490 | 495 | 490 | 495 | 5,000 | 4,950 |
| 1996-10-02 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1996-09-27 | 480 | 480 | 471 | 471 | 3,000 | 4,710 |
| 1996-09-26 | 481 | 482 | 480 | 480 | 4,000 | 4,800 |
| 1996-09-25 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-09-24 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1996-09-20 | 498 | 498 | 495 | 495 | 2,000 | 4,950 |
| 1996-09-19 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1996-09-13 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1996-09-12 | 475 | 475 | 465 | 465 | 3,000 | 4,650 |
| 1996-09-09 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 1996-09-06 | 478 | 480 | 478 | 478 | 3,000 | 4,780 |
| 1996-08-30 | 490 | 490 | 480 | 480 | 2,000 | 4,800 |
| 1996-08-29 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1996-08-27 | 485 | 491 | 481 | 491 | 7,000 | 4,910 |
| 1996-08-26 | 492 | 492 | 485 | 485 | 3,000 | 4,850 |
| 1996-08-21 | 477 | 482 | 477 | 482 | 2,000 | 4,820 |
| 1996-08-19 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1996-08-16 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1996-08-13 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1996-08-12 | 473 | 473 | 460 | 460 | 15,000 | 4,600 |
| 1996-08-09 | 474 | 474 | 474 | 474 | 3,000 | 4,740 |
| 1996-08-08 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1996-08-06 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1996-08-05 | 498 | 498 | 490 | 490 | 3,000 | 4,900 |
| 1996-08-02 | 490 | 490 | 488 | 488 | 11,000 | 4,880 |
| 1996-07-26 | 492 | 492 | 490 | 490 | 8,000 | 4,900 |
| 1996-07-25 | 505 | 505 | 491 | 491 | 9,000 | 4,910 |
| 1996-07-24 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1996-07-23 | 490 | 490 | 483 | 483 | 3,000 | 4,830 |
| 1996-07-22 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-07-19 | 535 | 535 | 525 | 525 | 7,000 | 5,250 |
| 1996-07-18 | 529 | 530 | 520 | 530 | 5,000 | 5,300 |
| 1996-07-17 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1996-07-16 | 506 | 506 | 505 | 505 | 5,000 | 5,050 |
| 1996-07-12 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1996-07-11 | 539 | 549 | 539 | 541 | 6,000 | 5,410 |
| 1996-07-10 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1996-07-09 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1996-07-08 | 531 | 531 | 530 | 530 | 5,000 | 5,300 |
| 1996-07-05 | 535 | 535 | 530 | 530 | 3,000 | 5,300 |
| 1996-07-03 | 541 | 541 | 541 | 541 | 3,000 | 5,410 |
| 1996-07-02 | 541 | 545 | 541 | 541 | 5,000 | 5,410 |
| 1996-06-28 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1996-06-27 | 547 | 550 | 547 | 550 | 5,000 | 5,500 |
| 1996-06-26 | 550 | 550 | 548 | 548 | 4,000 | 5,480 |
| 1996-06-25 | 549 | 549 | 549 | 549 | 4,000 | 5,490 |
| 1996-06-21 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 1996-06-20 | 555 | 560 | 545 | 546 | 4,000 | 5,460 |
| 1996-06-19 | 542 | 545 | 542 | 545 | 2,000 | 5,450 |
| 1996-06-18 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1996-06-17 | 536 | 537 | 536 | 537 | 2,000 | 5,370 |
| 1996-06-14 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1996-06-12 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1996-06-11 | 530 | 530 | 530 | 530 | 8,000 | 5,300 |
| 1996-06-10 | 530 | 530 | 525 | 525 | 5,000 | 5,250 |
| 1996-06-07 | 536 | 536 | 530 | 530 | 4,000 | 5,300 |
| 1996-06-06 | 544 | 544 | 544 | 544 | 2,000 | 5,440 |
| 1996-06-05 | 540 | 558 | 540 | 541 | 5,000 | 5,410 |
| 1996-06-04 | 540 | 540 | 538 | 538 | 7,000 | 5,380 |
| 1996-06-03 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1996-05-31 | 564 | 565 | 563 | 563 | 12,000 | 5,630 |
| 1996-05-30 | 563 | 567 | 563 | 563 | 9,000 | 5,630 |
| 1996-05-29 | 560 | 562 | 560 | 562 | 2,000 | 5,620 |
| 1996-05-28 | 571 | 573 | 571 | 572 | 3,000 | 5,720 |
| 1996-05-27 | 600 | 600 | 566 | 566 | 13,000 | 5,660 |
| 1996-05-24 | 616 | 620 | 610 | 610 | 8,000 | 6,100 |
| 1996-05-23 | 625 | 625 | 606 | 606 | 7,000 | 6,060 |
| 1996-05-22 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1996-05-21 | 610 | 610 | 595 | 595 | 14,000 | 5,950 |
| 1996-05-20 | 620 | 620 | 620 | 620 | 6,000 | 6,200 |
| 1996-05-17 | 635 | 640 | 629 | 630 | 14,000 | 6,300 |
| 1996-05-16 | 603 | 650 | 602 | 630 | 38,000 | 6,300 |
| 1996-05-15 | 604 | 604 | 596 | 600 | 9,000 | 6,000 |
| 1996-05-14 | 599 | 605 | 595 | 605 | 20,000 | 6,050 |
| 1996-05-13 | 604 | 605 | 600 | 600 | 14,000 | 6,000 |
| 1996-05-10 | 590 | 605 | 590 | 605 | 8,000 | 6,050 |
| 1996-05-09 | 602 | 604 | 585 | 590 | 18,000 | 5,900 |
| 1996-05-08 | 605 | 605 | 602 | 602 | 17,000 | 6,020 |
| 1996-05-07 | 601 | 610 | 600 | 605 | 31,000 | 6,050 |
| 1996-05-02 | 600 | 610 | 592 | 610 | 52,000 | 6,100 |
| 1996-05-01 | 570 | 600 | 570 | 600 | 32,000 | 6,000 |
| 1996-04-30 | 584 | 584 | 570 | 570 | 8,000 | 5,700 |
| 1996-04-26 | 590 | 590 | 585 | 585 | 11,000 | 5,850 |
| 1996-04-25 | 585 | 590 | 580 | 590 | 17,000 | 5,900 |
| 1996-04-24 | 579 | 580 | 570 | 579 | 13,000 | 5,790 |
| 1996-04-23 | 580 | 580 | 575 | 580 | 16,000 | 5,800 |
| 1996-04-22 | 540 | 555 | 531 | 545 | 26,000 | 5,450 |
| 1996-04-19 | 561 | 561 | 547 | 550 | 18,000 | 5,500 |
| 1996-04-18 | 590 | 590 | 561 | 563 | 12,000 | 5,630 |
| 1996-04-17 | 580 | 597 | 571 | 580 | 35,000 | 5,800 |
| 1996-04-16 | 585 | 594 | 575 | 580 | 39,000 | 5,800 |
| 1996-04-15 | 590 | 597 | 585 | 585 | 42,000 | 5,850 |
| 1996-04-12 | 570 | 590 | 570 | 571 | 30,000 | 5,710 |
| 1996-04-11 | 570 | 570 | 560 | 560 | 27,000 | 5,600 |
| 1996-04-10 | 620 | 620 | 590 | 590 | 188,000 | 5,900 |
| 1996-04-09 | 504 | 590 | 504 | 590 | 84,000 | 5,900 |
| 1996-04-08 | 496 | 500 | 496 | 496 | 15,000 | 4,960 |
| 1996-04-05 | 495 | 495 | 490 | 494 | 11,000 | 4,940 |
| 1996-04-04 | 501 | 501 | 500 | 501 | 3,000 | 5,010 |
| 1996-04-03 | 495 | 500 | 495 | 500 | 21,000 | 5,000 |
| 1996-04-02 | 499 | 499 | 499 | 499 | 4,000 | 4,990 |
| 1996-04-01 | 494 | 498 | 491 | 495 | 12,000 | 4,950 |
| 1996-03-29 | 485 | 490 | 485 | 489 | 5,000 | 4,890 |
| 1996-03-28 | 477 | 485 | 476 | 485 | 10,000 | 4,850 |
| 1996-03-27 | 480 | 480 | 473 | 475 | 6,000 | 4,750 |
| 1996-03-26 | 480 | 485 | 480 | 485 | 2,000 | 4,850 |
| 1996-03-25 | 493 | 495 | 480 | 486 | 15,000 | 4,860 |
| 1996-03-22 | 470 | 485 | 470 | 485 | 3,000 | 4,850 |
| 1996-03-21 | 479 | 489 | 470 | 470 | 27,000 | 4,700 |
| 1996-03-19 | 479 | 480 | 479 | 480 | 9,000 | 4,800 |
| 1996-03-18 | 444 | 444 | 444 | 444 | 4,000 | 4,440 |
| 1996-03-15 | 425 | 429 | 425 | 429 | 6,000 | 4,290 |
| 1996-03-14 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-03-13 | 423 | 429 | 423 | 425 | 6,000 | 4,250 |
| 1996-03-12 | 429 | 429 | 420 | 420 | 10,000 | 4,200 |
| 1996-03-11 | 420 | 430 | 420 | 430 | 5,000 | 4,300 |
| 1996-03-08 | 440 | 440 | 420 | 422 | 13,000 | 4,220 |
| 1996-03-07 | 441 | 441 | 440 | 440 | 4,000 | 4,400 |
| 1996-03-05 | 441 | 441 | 441 | 441 | 7,000 | 4,410 |
| 1996-03-04 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1996-03-01 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-02-28 | 453 | 453 | 450 | 450 | 8,000 | 4,500 |
| 1996-02-27 | 456 | 460 | 456 | 460 | 2,000 | 4,600 |
| 1996-02-26 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1996-02-22 | 460 | 460 | 451 | 451 | 3,000 | 4,510 |
| 1996-02-21 | 470 | 470 | 461 | 465 | 6,000 | 4,650 |
| 1996-02-20 | 471 | 471 | 469 | 469 | 3,000 | 4,690 |
| 1996-02-19 | 472 | 472 | 471 | 471 | 6,000 | 4,710 |
| 1996-02-15 | 485 | 485 | 472 | 472 | 7,000 | 4,720 |
| 1996-02-14 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 1996-02-13 | 496 | 496 | 483 | 483 | 5,000 | 4,830 |
| 1996-02-09 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1996-02-08 | 490 | 492 | 487 | 487 | 6,000 | 4,870 |
| 1996-02-07 | 486 | 496 | 485 | 485 | 13,000 | 4,850 |
| 1996-02-06 | 491 | 491 | 486 | 486 | 7,000 | 4,860 |
| 1996-02-05 | 491 | 491 | 491 | 491 | 6,000 | 4,910 |
| 1996-02-02 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1996-02-01 | 486 | 486 | 471 | 471 | 8,000 | 4,710 |
| 1996-01-31 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1996-01-30 | 480 | 481 | 480 | 481 | 10,000 | 4,810 |
| 1996-01-29 | 476 | 480 | 476 | 477 | 7,000 | 4,770 |
| 1996-01-26 | 481 | 481 | 472 | 473 | 4,000 | 4,730 |
| 1996-01-25 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1996-01-23 | 490 | 490 | 480 | 480 | 10,000 | 4,800 |
| 1996-01-22 | 488 | 490 | 481 | 481 | 9,000 | 4,810 |
| 1996-01-19 | 488 | 489 | 482 | 482 | 8,000 | 4,820 |
| 1996-01-18 | 502 | 510 | 490 | 490 | 21,000 | 4,900 |
| 1996-01-17 | 510 | 524 | 510 | 524 | 29,000 | 5,240 |
| 1996-01-16 | 510 | 530 | 500 | 500 | 39,000 | 5,000 |
| 1996-01-12 | 479 | 496 | 479 | 489 | 30,000 | 4,890 |
| 1996-01-11 | 474 | 475 | 463 | 475 | 29,000 | 4,750 |
| 1996-01-10 | 467 | 470 | 460 | 470 | 20,000 | 4,700 |
| 1996-01-09 | 460 | 479 | 460 | 470 | 28,000 | 4,700 |
| 1996-01-08 | 463 | 463 | 460 | 460 | 19,000 | 4,600 |
| 1996-01-05 | 449 | 452 | 448 | 452 | 23,000 | 4,520 |
| 1996-01-04 | 440 | 448 | 440 | 448 | 9,000 | 4,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株